Dark

ASTS20261016C75
ASTS Oct 16 2026 75.00 Call (ASTS261016C00075000)
option OPRA

EOD

Oct 1, 2026

0.2900-34.091%(-0.1500)1,319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4600	0.5400	0.2500	0.2900	-34.091%	1,319	11,933	0.000%
2026-09-30	0.6000	1.0000	0.4200	0.4400	-25.424%	3,875	11,543	-34.091%
2026-09-29	1.4500	1.6200	0.5300	0.5900	-24.359%	1,386	10,144	-50.847%
2026-09-28	0.7500	0.9700	0.7100	0.7800	-18.750%	494	9,631	-62.821%
2026-09-25	1.1300	1.2400	0.9000	0.9600	-12.727%	279	9,780	-69.792%
2026-09-24	0.7900	1.4400	0.6500	1.1000	+20.879%	1,030	9,780	-73.636%
2026-09-23	1.6500	1.6500	0.8800	0.9100	-45.833%	958	9,994	-68.132%
2026-09-22	1.3000	2.1600	1.0600	1.6800	+26.316%	1,032	9,703	-82.738%
2026-09-21	0.9500	1.4000	0.9500	1.3300	+46.154%	1,024	9,554	-78.195%
2026-09-18	1.5900	1.5900	0.8500	0.9100	-42.038%	2,173	9,327	-68.132%
2026-09-17	1.6000	1.9500	1.3800	1.5700	+30.833%	1,325	8,945	-81.529%
2026-09-16	1.1300	1.3700	0.9800	1.2000	+4.348%	322	8,156	-75.833%
2026-09-15	1.4500	1.4500	1.0100	1.1500	-20.139%	1,336	8,144	-74.783%
2026-09-14	1.1600	1.5700	1.1600	1.4400	-4.000%	448	7,451	-79.861%
2026-09-11	1.7500	1.9000	1.5000	1.5000	-19.786%	338	7,186	-80.667%
2026-09-10	2.1700	3.1000	1.8200	1.8700	-23.984%	398	7,087	-84.492%
2026-09-09	3.8500	4.0000	2.4600	2.4600	-31.667%	435	6,966	-88.211%
2026-09-08	3.2500	4.3000	2.9200	3.6000	+36.882%	490	6,987	-91.944%
2026-09-04	2.8700	3.7000	2.4000	2.6300	-0.755%	226	6,829	-88.973%
2026-09-03	2.9900	3.3000	2.3400	2.6500	-13.115%	154	6,829	-89.057%
2026-09-02	1.8100	3.1500	1.8100	3.0500	+125.926%	658	6,768	-90.492%
2026-09-01	1.7000	1.7000	1.3400	1.3500	-30.769%	254	6,508	-78.519%
2026-08-31	1.7700	1.9500	1.6100	1.9500	-0.510%	1,482	6,493	-85.128%
2026-08-28	2.7800	2.7800	1.9000	1.9600	-33.784%	2,780	5,824	-85.204%
2026-08-27	3.0400	3.2000	2.8600	2.9600	+2.778%	372	3,304	-90.203%
2026-08-26	3.4000	3.5000	2.8000	2.8800	-21.526%	452	3,211	-89.931%
2026-08-25	4.3000	4.3200	3.4000	3.6700	-5.897%	231	3,439	-92.098%
2026-08-24	5.2500	5.3500	3.8600	3.9000	-40.000%	476	3,448	-92.564%
2026-08-21	6.5000	6.9000	5.0000	6.5000	+30.000%	462	3,572	-95.538%
2026-08-20	5.2200	5.2200	4.1500	5.0000	-9.091%	137	3,542	-94.200%
2026-08-19	5.7000	5.7000	4.7000	5.5000	-8.486%	116	3,438	-94.727%
2026-08-18	6.1500	6.6000	5.8000	6.0100	-26.167%	157	3,404	-95.175%
2026-08-17	8.2000	9.6500	8.1400	8.1400	-4.235%	85	3,389	-96.437%
2026-08-14	9.5000	9.5000	7.3500	8.5000	-5.556%	143	3,377	-96.588%
2026-08-13	11.0000	11.0500	9.0000	9.0000	-18.182%	110	3,347	-96.778%
2026-08-12	11.8000	11.8500	10.0700	11.0000	+6.383%	136	3,347	-97.364%
2026-08-11	10.0000	10.3400	8.2500	10.3400	+9.418%	60	3,350	-97.195%
2026-08-10	11.7500	11.7500	9.3000	9.4500	-13.699%	305	3,338	-96.931%
2026-08-07	10.4500	11.4500	9.7000	10.9500	+13.589%	24	3,580	-97.352%
2026-08-06	10.5000	13.5000	9.3800	9.6400	-8.626%	110	3,584	-96.992%
2026-08-05	10.5000	11.5000	9.8000	10.5500	-11.642%	58	3,565	-97.251%
2026-08-04	10.2500	12.0500	10.0000	11.9400	+40.471%	460	3,566	-97.571%
2026-08-03	5.8400	8.8600	5.3500	8.5000	+29.376%	193	3,389	-96.588%
2026-07-31	5.4500	6.5700	5.4500	6.5700	+5.968%	6	3,385	-95.586%
2026-07-30	5.5000	6.3000	5.3500	6.2000	+40.909%	62	3,386	-95.323%
2026-07-29	6.2200	6.6500	4.3700	4.4000	-22.124%	72	3,411	-93.409%
2026-07-28	5.5900	6.3100	4.7000	5.6500	-5.833%	82	3,372	-94.867%
2026-07-27	6.9000	6.9000	6.0000	6.0000	+5.263%	33	3,318	-95.167%
2026-07-24	6.1000	6.3500	5.6500	5.7000	-18.571%	45	3,287	-94.912%
2026-07-23	7.6000	7.9500	6.8000	7.0000	-17.647%	53	3,258	-95.857%
2026-07-22	8.9100	9.4500	8.2800	8.5000	-5.556%	541	3,235	-96.588%
2026-07-21	7.9000	9.8000	7.9000	9.0000	+40.187%	119	3,202	-96.778%
2026-07-20	7.4500	7.4800	6.3300	6.4200	-13.826%	33	3,191	-95.483%
2026-07-17	6.2300	8.3200	6.2300	7.4500	+27.350%	84	3,171	-96.107%
2026-07-16	7.6300	8.1700	5.5300	5.8500	-46.281%	475	3,108	-95.043%
2026-07-15	12.6700	12.6700	10.0500	10.8900	-9.250%	57	2,731	-97.337%
2026-07-14	12.9200	14.1500	12.0000	12.0000	+6.477%	63	2,714	-97.583%
2026-07-13	14.5600	14.5600	11.2700	11.2700	-25.660%	66	2,661	-97.427%
2026-07-10	14.8400	15.2500	14.4500	15.1600	-4.594%	49	2,642	-98.087%
2026-07-09	17.0000	17.0400	15.1500	15.8900	-5.976%	87	2,637	-98.175%
2026-07-08	18.5000	18.5000	16.1000	16.9000	+3.364%	553	2,623	-98.284%
2026-07-07	19.4000	19.4000	16.3500	16.3500	-20.823%	323	2,637	-98.226%
2026-07-06	25.0000	25.0000	20.6500	20.6500	-7.399%	21	2,756	-98.596%
2026-07-02	23.6000	25.1500	22.3000	22.3000	-9.899%	47	2,816	-98.700%
2026-07-01	24.2600	29.0000	22.7500	24.7500	-8.333%	83	2,816	-98.828%
2026-06-30	24.0000	27.4000	23.3000	27.0000	+8.652%	161	2,887	-98.926%
2026-06-29	18.2900	25.1000	18.2000	24.8500	+62.418%	286	2,905	-98.833%
2026-06-26	11.5500	16.2200	11.5000	15.3000	+28.571%	355	2,945	-98.105%
2026-06-25	12.0000	13.4000	11.4500	11.9000	-10.861%	2,878	2,802	-97.563%
2026-06-24	16.5000	16.5000	13.2600	13.3500	-18.349%	91	496	-97.828%
2026-06-23	16.4000	19.2300	16.3400	16.3500	-2.563%	73	473	-98.226%
2026-06-22	19.5000	20.2900	16.7500	16.7800	-16.393%	361	431	-98.272%
2026-06-18	22.3200	22.3200	19.9500	20.0700	-17.169%	35	176	-98.555%
2026-06-16	24.2300	24.2300	24.2300	24.2300	-12.842%	1	176	-98.803%
2026-06-15	26.1500	28.2500	25.5500	27.8000	+9.020%	7	176	-98.957%
2026-06-12	26.6500	26.6500	25.5000	25.5000	-22.018%	9	175	-98.863%
2026-06-10	32.6700	32.7100	32.6700	32.7000	+1.019%	5	169	-99.113%
2026-06-05	32.3700	32.3700	32.3700	32.3700	-28.920%	3	172	-99.104%
2026-06-03	45.5400	45.5400	45.5400	45.5400	-15.196%	10	175	-99.363%
2026-06-02	54.0700	54.0700	53.5900	53.7000	+27.857%	13	180	-99.460%
2026-06-01	42.0000	42.0000	42.0000	42.0000	-13.043%	1	170	-99.310%
2026-05-29	48.3000	48.3000	48.3000	48.3000	-24.472%	1	170	-99.400%
2026-05-27	61.5000	63.9500	61.5000	63.9500	+8.703%	7	170	-99.547%
2026-05-26	59.5100	60.0200	58.4800	58.8300	+34.622%	8	175	-99.507%
2026-05-22	41.0500	44.2000	41.0500	43.7000	+28.529%	20	192	-99.336%
2026-05-21	32.2000	35.9000	32.2000	34.0000	+5.328%	5	197	-99.147%
2026-05-20	32.8400	32.8400	30.8500	32.2800	+2.476%	7	197	-99.102%
2026-05-19	24.0000	31.5000	24.0000	31.5000	+15.809%	13	200	-99.079%
2026-05-18	30.2000	30.2000	27.2000	27.2000	+11.521%	5	200	-98.934%
2026-05-15	24.3800	24.3900	23.2000	24.3900	-7.962%	4	200	-98.811%
2026-05-14	22.0000	26.5000	22.0000	26.5000	+19.369%	86	202	-98.906%
2026-05-13	20.7000	22.2000	20.6300	22.2000	+20.652%	5	160	-98.694%
2026-05-12	22.3000	22.3000	17.4500	18.4000	-34.286%	56	160	-98.424%
2026-05-11	25.3000	28.5300	25.3000	28.0000	+32.075%	11	160	-98.964%
2026-05-08	16.9500	21.2000	16.9500	21.2000	+42.953%	14	163	-98.632%
2026-05-07	18.5200	18.5200	14.8300	14.8300	-14.524%	6	166	-98.045%
2026-05-06	17.1000	17.6000	16.6000	17.3500	+24.910%	18	162	-98.329%
2026-05-05	14.2000	14.2000	13.5500	13.8900	-12.089%	26	162	-97.912%
2026-05-04	16.8000	16.8000	15.8000	15.8000	-13.661%	8	157	-98.165%
2026-05-01	18.8900	18.8900	18.1000	18.3000	-7.012%	7	154	-98.415%
2026-04-30	19.6800	19.6800	19.6800	19.6800	+23.774%	44	154	-98.526%
2026-04-29	16.5200	16.8000	15.8000	15.9000	-13.821%	48	168	-98.176%
2026-04-28	19.7500	20.1000	18.4000	18.4500	-11.511%	26	167	-98.428%
2026-04-27	20.3800	20.8500	20.3000	20.8500	-2.113%	9	168	-98.609%
2026-04-24	21.2900	23.0000	21.2900	21.3000	-4.484%	29	161	-98.638%
2026-04-23	24.1000	24.2900	22.3000	22.3000	-16.323%	9	149	-98.700%
2026-04-22	28.9100	30.1000	26.6500	26.6500	+4.387%	13	139	-98.912%
2026-04-21	25.3900	27.6000	25.2800	25.5300	+5.365%	9	146	-98.864%
2026-04-20	22.6000	24.2300	21.5000	24.2300	-22.957%	205	146	-98.803%
2026-04-16	31.4500	31.4500	31.4500	31.4500	+7.632%	1	91	-99.078%
2026-04-15	29.2200	29.2200	29.2200	29.2200	-8.545%	5	91	-99.008%
2026-04-14	31.9500	31.9500	31.9500	31.9500	+1.429%	5	91	-99.092%
2026-04-02	31.5000	31.5000	31.5000	31.5000	+2.606%	1	86	-99.079%
2026-04-01	30.7000	30.7000	30.7000	30.7000	+11.636%	1	86	-99.055%
2026-03-31	27.4400	27.5000	27.4400	27.5000	+30.641%	2	85	-98.945%
2026-03-30	25.5500	25.5500	21.0500	21.0500	-16.798%	39	85	-98.622%
2026-03-27	25.3000	25.3000	25.3000	25.3000	-22.130%	30	53	-98.854%
2026-03-12	30.0000	32.4900	30.0000	32.4900	-22.643%	2	23	-99.107%
2026-03-05	42.0000	42.0000	42.0000	42.0000	-5.618%	2	23	-99.310%
2026-03-04	44.5000	44.5000	44.5000	44.5000	+65.736%	1	23	-99.348%
2026-02-27	27.7000	27.7000	26.6800	26.8500	-17.815%	13	24	-98.920%
2026-02-18	32.6700	32.6700	32.6700	32.6700	+8.071%	5	22	-99.112%
2026-02-17	30.2300	30.2300	30.2300	30.2300	-22.348%	5	22	-99.041%
2026-02-05	38.9300	38.9300	38.9300	38.9300	-9.444%	10	17	-99.255%
2026-02-04	42.9900	42.9900	42.9900	42.9900	-19.705%	1	11	-99.325%
2026-01-30	53.5400	53.5400	53.5400	53.5400	+10.849%	1	11	-99.458%
2026-01-26	48.3000	48.3000	48.3000	48.3000	+1.770%	1	12	-99.400%
2026-01-21	54.4000	54.4000	47.4600	47.4600	-20.569%	11	11	-99.389%
2026-01-16	59.7500	59.7500	59.7500	59.7500	0.000%	1	0	-99.515%

.dark-mode .Pb5LKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pb5LKt{ color: #333333; background-color: white; border: 2px solid #333333; }ASTS20261016C75ASTS Oct 16 2026 75.00 Call (ASTS261016C00075000)option OPRA

ASTS20261016C75
ASTS Oct 16 2026 75.00 Call (ASTS261016C00075000)
option OPRA